Register for real-time alerts, custom portfolio, and market movers
COREUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 1.63 | 0.070 | 4.49% | 1.56 | 1.65 | 1.53 | 5,210,987.00 |
| Jun 15 2024 | 1.56 | -0.020 | -1.27% | 1.58 | 1.60 | 1.54 | 3,306,093.00 |
| Jun 14 2024 | 1.58 | 0.020 | 1.28% | 1.55 | 1.63 | 1.49 | 5,928,354.00 |
| Jun 13 2024 | 1.56 | -0.070 | -4.29% | 1.62 | 1.64 | 1.51 | 4,856,584.00 |
| Jun 12 2024 | 1.63 | 0.020 | 1.24% | 1.61 | 1.72 | 1.55 | 6,935,358.00 |
| Jun 11 2024 | 1.61 | -0.070 | -4.17% | 1.68 | 1.69 | 1.52 | 6,619,201.00 |
| Jun 10 2024 | 1.68 | -0.040 | -2.33% | 1.72 | 1.73 | 1.66 | 3,121,503.00 |
| Jun 09 2024 | 1.72 | 0.010 | 0.58% | 1.71 | 1.74 | 1.69 | 3,836,576.00 |
| Jun 08 2024 | 1.71 | -0.060 | -3.39% | 1.77 | 1.79 | 1.65 | 7,562,888.00 |
| Jun 07 2024 | 1.77 | -0.190 | -9.69% | 1.96 | 2.12 | 1.49 | 16,338,988.00 |
| Jun 06 2024 | 1.96 | 0.030 | 1.55% | 1.93 | 1.97 | 1.90 | 3,698,676.00 |
| Jun 05 2024 | 1.93 | -0.050 | -2.53% | 1.99 | 2.13 | 1.90 | 17,642,403.00 |
| Jun 04 2024 | 1.98 | 0.140 | 7.61% | 1.85 | 2.04 | 1.83 | 10,276,932.00 |
| Jun 03 2024 | 1.84 | -0.020 | -1.08% | 1.86 | 1.92 | 1.84 | 3,881,832.00 |
| Jun 02 2024 | 1.86 | -0.100 | -5.10% | 1.95 | 1.97 | 1.81 | 5,724,767.00 |
| Jun 01 2024 | 1.96 | 0.020 | 1.03% | 1.94 | 2.05 | 1.92 | 6,148,229.00 |
| May 31 2024 | 1.94 | 0.020 | 1.04% | 1.92 | 2.05 | 1.90 | 8,061,707.00 |
| May 30 2024 | 1.92 | -0.100 | -4.95% | 2.03 | 2.09 | 1.88 | 8,599,141.00 |
| May 29 2024 | 2.02 | -0.060 | -2.88% | 2.09 | 2.11 | 2.00 | 6,735,969.00 |
| May 28 2024 | 2.08 | -0.120 | -5.45% | 2.21 | 2.21 | 2.04 | 14,775,118.00 |
| May 27 2024 | 2.20 | 0.160 | 7.84% | 2.02 | 2.39 | 1.98 | 23,296,929.00 |
| May 26 2024 | 2.04 | -0.310 | -13.19% | 2.35 | 2.37 | 2.02 | 21,695,347.00 |
| May 25 2024 | 2.35 | 0.460 | 24.34% | 1.88 | 2.57 | 1.84 | 53,940,127.00 |
| May 24 2024 | 1.89 | 0.280 | 17.39% | 1.62 | 2.06 | 1.59 | 22,260,329.00 |
| May 23 2024 | 1.61 | -0.080 | -4.73% | 1.69 | 1.70 | 1.50 | 8,216,537.00 |
| May 22 2024 | 1.69 | -0.120 | -6.63% | 1.81 | 1.83 | 1.68 | 2,588,464.00 |
| May 21 2024 | 1.81 | -0.050 | -2.69% | 1.86 | 1.90 | 1.77 | 7,997,834.00 |
| May 20 2024 | 1.86 | 0.100 | 5.68% | 1.77 | 1.87 | 1.73 | 6,457,304.00 |
| May 19 2024 | 1.76 | -0.100 | -5.38% | 1.85 | 1.87 | 1.74 | 5,621,572.00 |
| May 18 2024 | 1.86 | 0.00 | 0.00% | 1.85 | 1.94 | 1.81 | 9,632,991.00 |
| May 17 2024 | 1.86 | -0.060 | -3.13% | 1.91 | 1.91 | 1.81 | 9,630,300.00 |
| May 16 2024 | 1.92 | 0.240 | 14.29% | 1.68 | 1.95 | 1.68 | 27,908,279.00 |
| May 15 2024 | 1.68 | 0.090 | 5.66% | 1.58 | 1.72 | 1.53 | 10,526,723.00 |
| May 14 2024 | 1.59 | -0.050 | -3.05% | 1.64 | 1.66 | 1.55 | 8,010,726.00 |
| May 13 2024 | 1.64 | -0.120 | -6.82% | 1.77 | 1.77 | 1.60 | 9,849,534.00 |
| May 12 2024 | 1.76 | 0.190 | 12.10% | 1.58 | 1.81 | 1.56 | 19,609,202.00 |
| May 11 2024 | 1.57 | -0.030 | -1.88% | 1.59 | 1.63 | 1.56 | 5,942,840.00 |
| May 10 2024 | 1.60 | -0.120 | -6.98% | 1.72 | 1.74 | 1.59 | 8,355,601.00 |
| May 09 2024 | 1.72 | 0.040 | 2.38% | 1.68 | 1.78 | 1.63 | 8,874,180.00 |
| May 08 2024 | 1.68 | -0.090 | -5.08% | 1.84 | 1.86 | 1.65 | 9,702,903.00 |
| May 07 2024 | 1.77 | -0.140 | -7.33% | 1.90 | 1.91 | 1.74 | 8,830,553.00 |
| May 06 2024 | 1.91 | -0.050 | -2.55% | 1.96 | 2.01 | 1.87 | 9,792,248.00 |
| May 05 2024 | 1.96 | -0.070 | -3.45% | 2.03 | 2.04 | 1.94 | 5,735,072.00 |
| May 04 2024 | 2.03 | -0.010 | -0.49% | 2.04 | 2.10 | 1.97 | 8,476,195.00 |
| May 03 2024 | 2.04 | -0.030 | -1.45% | 2.06 | 2.08 | 1.94 | 11,055,990.00 |
| May 02 2024 | 2.07 | 0.130 | 6.70% | 1.92 | 2.15 | 1.83 | 18,324,406.00 |
| May 01 2024 | 1.94 | -0.010 | -0.51% | 1.93 | 1.96 | 1.74 | 15,307,086.00 |
| Apr 30 2024 | 1.95 | -0.170 | -8.02% | 2.10 | 2.14 | 1.86 | 12,576,820.00 |
| Apr 29 2024 | 2.12 | -0.050 | -2.30% | 2.16 | 2.19 | 2.01 | 21,307,155.00 |
| Apr 28 2024 | 2.17 | -0.080 | -3.56% | 2.25 | 2.38 | 2.16 | 10,917,394.00 |
| Apr 27 2024 | 2.25 | -0.020 | -0.88% | 2.27 | 2.31 | 2.11 | 10,839,107.00 |
| Apr 26 2024 | 2.27 | -0.060 | -2.58% | 2.33 | 2.40 | 2.20 | 11,964,523.00 |
| Apr 25 2024 | 2.33 | -0.080 | -3.32% | 2.44 | 2.47 | 2.28 | 1,408,716.00 |
| Apr 24 2024 | 2.41 | -0.090 | -3.60% | 2.50 | 2.59 | 2.36 | 18,470,777.00 |
| Apr 23 2024 | 2.50 | -0.250 | -9.09% | 2.74 | 2.76 | 2.42 | 21,182,642.00 |
| Apr 22 2024 | 2.75 | 0.270 | 10.89% | 2.48 | 2.88 | 2.36 | 27,497,130.00 |
| Apr 21 2024 | 2.48 | 0.310 | 14.29% | 2.15 | 2.61 | 2.11 | 32,944,632.00 |
| Apr 20 2024 | 2.17 | 0.170 | 8.50% | 2.00 | 2.30 | 1.98 | 18,934,163.00 |
| Apr 19 2024 | 2.00 | -0.060 | -2.91% | 2.06 | 2.10 | 1.84 | 22,768,387.00 |
| Apr 18 2024 | 2.06 | -0.110 | -5.07% | 2.19 | 2.26 | 1.95 | 27,352,932.00 |
| Apr 17 2024 | 2.17 | -0.170 | -7.26% | 2.33 | 2.58 | 2.08 | 35,348,091.00 |
| Apr 16 2024 | 2.34 | -0.370 | -13.65% | 2.69 | 2.73 | 2.09 | 55,667,885.00 |
| Apr 15 2024 | 2.71 | 1.22 | 81.88% | 1.46 | 2.89 | 1.43 | 86,976,478.00 |
| Apr 14 2024 | 1.49 | 0.120 | 8.76% | 1.36 | 1.79 | 1.28 | 30,070,060.00 |
| Apr 13 2024 | 1.37 | -0.200 | -12.74% | 1.57 | 1.73 | 1.20 | 33,086,730.00 |
| Apr 12 2024 | 1.57 | -0.640 | -28.96% | 2.20 | 2.26 | 1.17 | 25,727,937.00 |
| Apr 11 2024 | 2.21 | -0.130 | -5.56% | 2.32 | 2.34 | 2.13 | 10,713,233.00 |
| Apr 10 2024 | 2.34 | -0.020 | -0.85% | 2.36 | 2.45 | 2.10 | 17,960,359.00 |
| Apr 09 2024 | 2.36 | -0.290 | -10.94% | 2.65 | 2.67 | 2.27 | 17,798,164.00 |
| Apr 08 2024 | 2.65 | -0.040 | -1.49% | 2.69 | 2.78 | 2.55 | 14,206,886.00 |
| Apr 07 2024 | 2.69 | 0.050 | 1.89% | 2.64 | 2.75 | 2.53 | 20,064,154.00 |
| Apr 06 2024 | 2.64 | -0.040 | -1.49% | 2.68 | 2.80 | 2.48 | 23,697,110.00 |
| Apr 05 2024 | 2.68 | 0.240 | 9.84% | 2.44 | 2.92 | 2.24 | 51,798,222.00 |
| Apr 04 2024 | 2.44 | -0.630 | -20.52% | 3.05 | 3.15 | 2.35 | 39,126,631.00 |
| Apr 03 2024 | 3.07 | -0.270 | -8.08% | 3.34 | 3.77 | 2.83 | 50,496,406.00 |
| Apr 02 2024 | 3.34 | -0.420 | -11.17% | 3.67 | 4.38 | 2.82 | 80,361,781.00 |
| Apr 01 2024 | 3.76 | 1.16 | 44.62% | 2.63 | 4.20 | 2.30 | 79,029,405.00 |
| Mar 31 2024 | 2.60 | 1.21 | 87.05% | 1.39 | 2.92 | 1.37 | 72,830,284.00 |
| Mar 30 2024 | 1.39 | 0.220 | 18.80% | 1.16 | 1.50 | 1.14 | 33,468,049.00 |
| Mar 29 2024 | 1.17 | 0.080 | 7.34% | 1.09 | 1.28 | 1.06 | 21,142,796.00 |
| Mar 28 2024 | 1.09 | 0.100 | 9.62% | 0.9954 | 1.21 | 0.9451 | 22,716,832.00 |
| Mar 27 2024 | 0.9943 | -0.0557 | -5.30% | 1.04 | 1.07 | 0.9337 | 16,621,637.00 |
| Mar 26 2024 | 1.05 | 0.190 | 21.46% | 0.8637 | 1.12 | 0.8572 | 25,466,621.00 |
| Mar 25 2024 | 0.8645 | 0.1105 | 14.66% | 0.7474 | 0.9899 | 0.7354 | 29,963,206.00 |
| Mar 24 2024 | 0.754 | 0.0749 | 11.03% | 0.6761 | 0.825 | 0.663 | 25,327,914.00 |
| Mar 23 2024 | 0.6791 | 0.0955 | 16.36% | 0.5853 | 0.750 | 0.571 | 14,691,521.00 |
| Mar 22 2024 | 0.5836 | -0.011 | -1.85% | 0.5964 | 0.6022 | 0.5653 | 4,857,284.00 |
| Mar 21 2024 | 0.5946 | 0.0135 | 2.32% | 0.5805 | 0.6054 | 0.575 | 4,582,015.00 |
| Mar 20 2024 | 0.5811 | 0.0264 | 4.76% | 0.5561 | 0.5957 | 0.5344 | 6,739,674.00 |
| Mar 19 2024 | 0.5547 | -0.052771 | -8.69% | 0.6091 | 0.620667 | 0.5434 | 8,738,988.00 |
